Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 162.08 163.56 161.54 163.33 5,433,687 -0.50(-0.31%)
Jun 12, 2024 164.88 165.33 162.44 163.83 6,280,645 -1.24(-0.75%)
Jun 11, 2024 164.87 165.46 163.51 165.07 8,301,921 -0.83(-0.50%)
Jun 10, 2024 170.11 170.37 165.62 165.90 9,430,960 -5.14(-3.01%)
Jun 07, 2024 171.50 172.51 170.75 171.04 3,521,169 -0.81(-0.47%)
Jun 06, 2024 172.64 173.04 171.32 171.84 5,579,858 -0.29(-0.17%)
Jun 05, 2024 172.48 172.61 170.62 172.13 5,412,832 -0.40(-0.23%)
Jun 04, 2024 169.87 173.03 169.48 172.53 4,654,655 +2.64(+1.55%)
Jun 03, 2024 171.37 171.55 169.69 169.89 5,071,897 -1.66(-0.97%)
May 31, 2024 168.56 171.62 168.19 171.55 8,225,131 +2.40(+1.42%)
May 30, 2024 170.01 170.37 169.07 169.15 3,934,141 -0.67(-0.39%)
May 29, 2024 171.08 171.82 169.38 169.81 5,393,813 -2.21(-1.29%)
May 28, 2024 174.85 174.90 170.56 172.02 6,226,873 -4.57(-2.59%)
May 24, 2024 177.97 178.02 176.48 176.60 3,474,582 -1.27(-0.71%)
May 23, 2024 179.91 180.47 177.64 177.87 4,040,354 -2.80(-1.55%)
May 22, 2024 179.04 180.71 178.57 180.66 4,078,858 +1.00(+0.56%)
May 21, 2024 180.08 180.16 178.39 179.66 3,312,449 +0.76(+0.43%)
May 20, 2024 180.66 180.71 178.50 178.90 3,246,546 -1.87(-1.03%)
May 17, 2024 181.16 181.53 180.41 180.76 4,486,759 -0.91(-0.50%)
May 16, 2024 178.22 181.97 178.06 181.68 6,058,368 +3.62(+2.03%)
May 15, 2024 177.84 178.99 177.60 178.06 4,822,012 -0.41(-0.23%)
May 14, 2024 179.63 179.86 177.20 178.46 3,536,320 -1.02(-0.57%)
May 13, 2024 179.10 179.93 178.44 179.49 4,442,656 +1.10(+0.62%)
May 10, 2024 176.56 178.75 176.22 178.38 4,235,130 +1.72(+0.97%)
May 09, 2024 175.87 177.03 175.71 176.67 2,439,665 +0.65(+0.37%)
May 08, 2024 177.31 177.48 175.80 176.02 3,427,305 -0.61(-0.34%)
May 07, 2024 175.62 176.76 175.13 176.63 3,736,913 +2.18(+1.25%)
May 06, 2024 175.38 175.38 173.76 174.44 3,604,449 -0.33(-0.19%)
May 03, 2024 174.43 175.11 173.63 174.77 3,519,709 +0.69(+0.40%)
May 02, 2024 174.21 174.94 173.18 174.08 4,004,984 +0.30(+0.17%)
May 01, 2024 174.09 174.85 172.30 173.78 4,374,321 -0.75(-0.43%)
Apr 30, 2024 174.89 175.09 173.47 174.53 4,500,323 -0.23(-0.13%)
Apr 29, 2024 174.13 174.94 173.65 174.76 3,249,832 +0.56(+0.32%)
Apr 26, 2024 173.07 177.17 172.98 174.21 4,507,366 -1.09(-0.62%)
Apr 25, 2024 176.88 179.22 174.44 175.30 7,496,028 -0.72(-0.41%)
Apr 24, 2024 167.18 176.70 166.34 176.02 10,093,517 +6.14(+3.62%)
Apr 23, 2024 173.33 173.51 168.81 169.88 9,211,872 -5.20(-2.97%)
Apr 22, 2024 173.05 175.81 172.67 175.08 7,345,687 +2.31(+1.34%)
Apr 19, 2024 170.93 172.91 170.46 172.77 6,689,059 +1.85(+1.08%)
Apr 18, 2024 168.77 171.33 168.77 170.92 5,618,590 +2.77(+1.65%)
Apr 17, 2024 167.77 168.37 166.89 168.15 4,101,070 +1.96(+1.18%)
Apr 16, 2024 165.72 167.19 165.58 166.19 4,604,981 +0.55(+0.33%)
Apr 15, 2024 167.89 168.03 164.73 165.64 5,173,307 -1.14(-0.68%)
Apr 12, 2024 166.38 167.19 166.01 166.78 5,496,741 -0.26(-0.15%)
Apr 11, 2024 168.29 168.54 166.46 167.04 4,275,002 -0.58(-0.35%)
Apr 10, 2024 168.24 168.30 166.46 167.63 4,617,629 -1.65(-0.97%)
Apr 09, 2024 168.90 169.38 167.41 169.28 3,803,888 +1.02(+0.61%)
Apr 08, 2024 167.83 168.72 167.42 168.25 3,785,322 +0.44(+0.26%)
Apr 05, 2024 168.07 168.64 166.75 167.82 4,447,187 -0.51(-0.30%)
Apr 04, 2024 169.58 170.44 168.00 168.32 5,465,318 -0.03(-0.02%)
Apr 03, 2024 168.67 169.58 167.38 168.35 5,873,536 -1.75(-1.03%)
Apr 02, 2024 171.59 172.51 170.02 170.10 5,198,459 -1.53(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.